672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,200900,150789405,3535,3535,3535,3535,410
|
|
20230918,200800,150789405,3535,3535,3535,3535,0
|
|
20230918,200700,150789405,3535,3535,3535,3535,0
|
|
20230918,200600,150789405,3535,3535,3535,3535,0
|
|
20230918,200500,150789405,3535,3535,3535,3535,0
|
|
20230918,200400,150789405,3535,3535,3535,3535,0
|
|
20230918,200300,150789405,3535,3535,3535,3535,0
|
|
20230918,200200,150789405,3535,3535,3535,3535,0
|
|
20230918,200100,150789405,3535,3535,3535,3535,0
|
|
20230918,200000,150789405,3535,3535,3535,3535,0
|
|
20230918,195900,150789405,3535,3535,3535,3535,0
|
|
20230918,195800,150789405,3535,3535,3535,3535,0
|
|
20230918,195700,150789405,3535,3535,3535,3535,0
|
|
20230918,195600,150789405,3535,3535,3535,3535,0
|
|
20230918,195500,150789405,3535,3535,3535,3535,0
|
|
20230918,195400,150789405,3535,3535,3535,3535,0
|
|
20230918,195300,150789405,3535,3535,3535,3535,0
|
|
20230918,195200,150789405,3535,3535,3535,3535,0
|
|
20230918,195100,150789405,3535,3535,3535,3535,0
|
|
20230918,195000,150789405,3535,3535,3535,3535,0
|
|
20230918,194900,150789405,3535,3535,3535,3535,0
|
|
20230918,194800,150789405,3535,3535,3535,3535,0
|
|
20230918,194700,150789405,3535,3535,3535,3535,0
|
|
20230918,194600,150789405,3535,3535,3535,3535,0
|
|
20230918,194500,150789405,3535,3535,3535,3535,0
|
|
20230918,194400,150789405,3535,3535,3535,3535,0
|
|
20230918,194300,150789405,3535,3535,3535,3535,0
|
|
20230918,194200,150789405,3535,3535,3535,3535,0
|
|
20230918,194100,150789405,3535,3535,3535,3535,0
|
|
20230918,194000,150789405,3535,3535,3535,3535,0
|
|
20230918,193900,150789405,3535,3535,3535,3535,410
|
|
20230918,193800,150789405,3535,3535,3535,3535,0
|
|
20230918,193700,150789405,3535,3535,3535,3535,0
|
|
20230918,193600,150789405,3535,3535,3535,3535,0
|
|
20230918,193500,150789405,3535,3535,3535,3535,0
|
|
20230918,193400,150789405,3535,3535,3535,3535,0
|
|
20230918,193300,150789405,3535,3535,3535,3535,0
|
|
20230918,193200,150789405,3535,3535,3535,3535,0
|
|
20230918,193100,150789405,3535,3535,3535,3535,0
|
|
20230918,193000,150789405,3535,3535,3535,3535,0
|
|
20230918,192900,150789405,3535,3535,3535,3535,0
|
|
20230918,192800,150789405,3535,3535,3535,3535,0
|
|
20230918,192700,150789405,3535,3535,3535,3535,0
|
|
20230918,192600,150789405,3535,3535,3535,3535,0
|
|
20230918,192500,150789405,3535,3535,3535,3535,0
|
|
20230918,192400,150789405,3535,3535,3535,3535,0
|
|
20230918,192300,150789405,3535,3535,3535,3535,0
|
|
20230918,192200,150789405,3535,3535,3535,3535,0
|
|
20230918,192100,150789405,3535,3535,3535,3535,0
|
|
20230918,192000,150789405,3535,3535,3535,3535,0
|
|
20230918,191900,150789405,3535,3535,3535,3535,0
|
|
20230918,191800,150789405,3535,3535,3535,3535,0
|
|
20230918,191700,150789405,3535,3535,3535,3535,0
|
|
20230918,191600,150789405,3535,3535,3535,3535,0
|
|
20230918,191500,150789405,3535,3535,3535,3535,0
|
|
20230918,191400,150789405,3535,3535,3535,3535,0
|
|
20230918,191300,150789405,3535,3535,3535,3535,0
|
|
20230918,191200,150789405,3535,3535,3535,3535,0
|
|
20230918,191100,150789405,3535,3535,3535,3535,0
|
|
20230918,191000,150789405,3535,3535,3535,3535,0
|
|
20230918,190900,150789405,3535,3535,3535,3535,410
|
|
20230918,190800,150789405,3535,3535,3535,3535,0
|
|
20230918,190700,150789405,3535,3535,3535,3535,0
|
|
20230918,190600,150789405,3535,3535,3535,3535,0
|
|
20230918,190500,150789405,3535,3535,3535,3535,0
|
|
20230918,190400,150789405,3535,3535,3535,3535,0
|
|
20230918,190300,150789405,3535,3535,3535,3535,0
|
|
20230918,190200,150789405,3535,3535,3535,3535,0
|
|
20230918,190100,150789405,3535,3535,3535,3535,0
|
|
20230918,190000,150789405,3535,3535,3535,3535,0
|
|
20230918,185900,150789405,3535,3535,3535,3535,0
|
|
20230918,185800,150789405,3535,3535,3535,3535,0
|
|
20230918,185700,150789405,3535,3535,3535,3535,0
|
|
20230918,185600,150789405,3535,3535,3535,3535,0
|
|
20230918,185500,150789405,3535,3535,3535,3535,0
|
|
20230918,185400,150789405,3535,3535,3535,3535,0
|
|
20230918,185300,150789405,3535,3535,3535,3535,0
|
|
20230918,185200,150789405,3535,3535,3535,3535,0
|
|
20230918,185100,150789405,3535,3535,3535,3535,0
|
|
20230918,185000,150789405,3535,3535,3535,3535,0
|
|
20230918,184900,150789405,3535,3535,3535,3535,0
|
|
20230918,184800,150789405,3535,3535,3535,3535,0
|
|
20230918,184700,150789405,3535,3535,3535,3535,0
|
|
20230918,184600,150789405,3535,3535,3535,3535,0
|
|
20230918,184500,150789405,3535,3535,3535,3535,0
|
|
20230918,184400,150789405,3535,3535,3535,3535,0
|
|
20230918,184300,150789405,3535,3535,3535,3535,0
|
|
20230918,184200,150789405,3535,3535,3535,3535,0
|
|
20230918,184100,150789405,3535,3535,3535,3535,0
|
|
20230918,184000,150789405,3535,3535,3535,3535,0
|
|
20230918,183900,150789405,3535,3535,3535,3535,410
|
|
20230918,183800,150789405,3535,3535,3535,3535,0
|
|
20230918,183700,150789405,3535,3535,3535,3535,0
|
|
20230918,183600,150789405,3535,3535,3535,3535,0
|
|
20230918,183500,150789405,3535,3535,3535,3535,0
|
|
20230918,183400,150789405,3535,3535,3535,3535,0
|
|
20230918,183300,150789405,3535,3535,3535,3535,0
|
|
20230918,183200,150789405,3535,3535,3535,3535,0
|
|
20230918,183100,150789405,3535,3535,3535,3535,0
|
|
20230918,183000,150789405,3535,3535,3535,3535,0
|
|
20230918,182900,150789405,3535,3535,3535,3535,0
|
|
20230918,182800,150789405,3535,3535,3535,3535,0
|
|
20230918,182700,150789405,3535,3535,3535,3535,0
|
|
20230918,182600,150789405,3535,3535,3535,3535,0
|
|
20230918,182500,150789405,3535,3535,3535,3535,0
|
|
20230918,182400,150789405,3535,3535,3535,3535,0
|
|
20230918,182300,150789405,3535,3535,3535,3535,0
|
|
20230918,182200,150789405,3535,3535,3535,3535,0
|
|
20230918,182100,150789405,3535,3535,3535,3535,0
|
|
20230918,182000,150789405,3535,3535,3535,3535,0
|
|
20230918,181900,150789405,3535,3535,3535,3535,0
|
|
20230918,181800,150789405,3535,3535,3535,3535,0
|
|
20230918,181700,150789405,3535,3535,3535,3535,0
|
|
20230918,181600,150789405,3535,3535,3535,3535,0
|
|
20230918,181500,150789405,3535,3535,3535,3535,0
|
|
20230918,181400,150789405,3535,3535,3535,3535,0
|
|
20230918,181300,150789405,3535,3535,3535,3535,0
|
|
20230918,181200,150789405,3535,3535,3535,3535,0
|
|
20230918,181100,150789405,3535,3535,3535,3535,0
|
|
20230918,181000,150789405,3535,3535,3535,3535,0
|
|
20230918,180900,150789405,3535,3535,3535,3535,410
|
|
20230918,180800,150789405,3535,3535,3535,3535,0
|
|
20230918,180700,150789405,3535,3535,3535,3535,0
|
|
20230918,180600,150789405,3535,3535,3535,3535,0
|
|
20230918,180500,150789405,3535,3535,3535,3535,0
|
|
20230918,180400,150789405,3535,3535,3535,3535,0
|
|
20230918,180300,150789405,3535,3535,3535,3535,0
|
|
20230918,180200,150789405,3535,3535,3535,3535,0
|
|
20230918,180100,150789405,3535,3535,3535,3535,0
|
|
20230918,180000,150789405,3535,3535,3535,3535,0
|
|
20230918,175900,150789405,3535,3535,3535,3535,0
|
|
20230918,175800,150789405,3535,3535,3535,3535,0
|
|
20230918,175700,150789405,3535,3535,3535,3535,0
|
|
20230918,175600,150789405,3535,3535,3535,3535,0
|
|
20230918,175500,150789405,3535,3535,3535,3535,0
|
|
20230918,175400,150789405,3535,3535,3535,3535,0
|
|
20230918,175300,150789405,3535,3535,3535,3535,0
|
|
20230918,175200,150789405,3535,3535,3535,3535,0
|
|
20230918,175100,150789405,3535,3535,3535,3535,0
|
|
20230918,175000,150789405,3535,3535,3535,3535,0
|
|
20230918,174900,150789405,3535,3535,3535,3535,0
|
|
20230918,174800,150789405,3535,3535,3535,3535,0
|
|
20230918,174700,150789405,3535,3535,3535,3535,0
|
|
20230918,174600,150789405,3535,3535,3535,3535,0
|
|
20230918,174500,150789405,3535,3535,3535,3535,0
|
|
20230918,174400,150789405,3535,3535,3535,3535,0
|
|
20230918,174300,150789405,3535,3535,3535,3535,0
|
|
20230918,174200,150789405,3535,3535,3535,3535,0
|
|
20230918,174100,150789405,3535,3535,3535,3535,0
|
|
20230918,174000,150789405,3535,3535,3535,3535,0
|
|
20230918,173900,150789405,3535,3535,3535,3535,410
|
|
20230918,173800,150789405,3535,3535,3535,3535,0
|
|
20230918,173700,150789405,3535,3535,3535,3535,0
|
|
20230918,173600,150789405,3535,3535,3535,3535,0
|
|
20230918,173500,150789405,3535,3535,3535,3535,0
|
|
20230918,173400,150789405,3535,3535,3535,3535,0
|
|
20230918,173300,150789405,3535,3535,3535,3535,0
|
|
20230918,173200,150789405,3535,3535,3535,3535,0
|
|
20230918,173100,150789405,3535,3535,3535,3535,0
|
|
20230918,173000,150789405,3535,3535,3535,3535,0
|
|
20230918,172900,150789405,3535,3535,3535,3535,0
|
|
20230918,172800,150789405,3535,3535,3535,3535,0
|
|
20230918,172700,150789405,3535,3535,3535,3535,0
|
|
20230918,172600,150789405,3535,3535,3535,3535,0
|
|
20230918,172500,150789405,3535,3535,3535,3535,0
|
|
20230918,172400,150789405,3535,3535,3535,3535,0
|
|
20230918,172300,150789405,3535,3535,3535,3535,0
|
|
20230918,172200,150789405,3535,3535,3535,3535,0
|
|
20230918,172100,150789405,3535,3535,3535,3535,0
|
|
20230918,172000,150789405,3535,3535,3535,3535,0
|
|
20230918,171900,150789405,3535,3535,3535,3535,0
|
|
20230918,171800,150789405,3535,3535,3535,3535,0
|
|
20230918,171700,150789405,3535,3535,3535,3535,0
|
|
20230918,171600,150789405,3535,3535,3535,3535,0
|
|
20230918,171500,150789405,3535,3535,3535,3535,0
|
|
20230918,171400,150789405,3535,3535,3535,3535,0
|
|
20230918,171300,150789405,3535,3535,3535,3535,0
|
|
20230918,171200,150789405,3535,3535,3535,3535,0
|
|
20230918,171100,150789405,3535,3535,3535,3535,0
|
|
20230918,171000,150789405,3535,3535,3535,3535,0
|
|
20230918,170900,150789405,3535,3535,3535,3535,410
|
|
20230918,170800,150789405,3535,3535,3535,3535,0
|
|
20230918,170700,150789405,3535,3535,3535,3535,0
|
|
20230918,170600,150789405,3535,3535,3535,3535,0
|
|
20230918,170500,150789405,3535,3535,3535,3535,0
|
|
20230918,170400,150789405,3535,3535,3535,3535,0
|
|
20230918,170300,150789405,3535,3535,3535,3535,0
|
|
20230918,170200,150789405,3535,3535,3535,3535,0
|
|
20230918,170100,150789405,3535,3535,3535,3535,0
|
|
20230918,170000,150789405,3535,3535,3535,3535,0
|
|
20230918,165900,150789405,3535,3535,3535,3535,0
|
|
20230918,165800,150789405,3535,3535,3535,3535,0
|
|
20230918,165700,150789405,3535,3535,3535,3535,0
|
|
20230918,165600,150789405,3535,3535,3535,3535,0
|
|
20230918,165500,150789405,3535,3535,3535,3535,0
|
|
20230918,165400,150789405,3535,3535,3535,3535,0
|
|
20230918,165300,150789405,3535,3535,3535,3535,0
|
|
20230918,165200,150789405,3535,3535,3535,3535,0
|
|
20230918,165100,150789405,3535,3535,3535,3535,0
|
|
20230918,165000,150789405,3535,3535,3535,3535,0
|
|
20230918,164900,150789405,3535,3535,3535,3535,0
|
|
20230918,164800,150789405,3535,3535,3535,3535,0
|
|
20230918,164700,150789405,3535,3535,3535,3535,0
|
|
20230918,164600,150789405,3535,3535,3535,3535,0
|
|
20230918,164500,150789405,3535,3535,3535,3535,0
|
|
20230918,164400,150789405,3535,3535,3535,3535,0
|
|
20230918,164300,150789405,3535,3535,3535,3535,0
|
|
20230918,164200,150789405,3535,3535,3535,3535,0
|
|
20230918,164100,150789405,3535,3535,3535,3535,0
|
|
20230918,164000,150789405,3535,3535,3535,3535,0
|
|
20230918,163900,150789405,3535,3535,3535,3535,410
|
|
20230918,163800,150789405,3535,3535,3535,3535,0
|
|
20230918,163700,150789405,3535,3535,3535,3535,0
|
|
20230918,163600,150789405,3535,3535,3535,3535,0
|
|
20230918,163500,150789405,3535,3535,3535,3535,0
|
|
20230918,163400,150789405,3535,3535,3535,3535,0
|
|
20230918,163300,150789405,3535,3535,3535,3535,0
|
|
20230918,163200,150789405,3535,3535,3535,3535,0
|
|
20230918,163100,150789405,3535,3535,3535,3535,0
|
|
20230918,163000,150789405,3535,3535,3535,3535,0
|
|
20230918,162900,150789405,3535,3535,3535,3535,0
|
|
20230918,162800,150789405,3535,3535,3535,3535,0
|
|
20230918,162700,150789405,3535,3535,3535,3535,0
|
|
20230918,162600,150789405,3535,3535,3535,3535,0
|
|
20230918,162500,150789405,3535,3535,3535,3535,0
|
|
20230918,162400,150789405,3535,3535,3535,3535,0
|
|
20230918,162300,150789405,3535,3535,3535,3535,0
|
|
20230918,162200,150789405,3535,3535,3535,3535,0
|
|
20230918,162100,150789405,3535,3535,3535,3535,0
|
|
20230918,162000,150789405,3535,3535,3535,3535,0
|
|
20230918,161900,150789405,3535,3535,3535,3535,0
|
|
20230918,161800,150789405,3535,3535,3535,3535,0
|
|
20230918,161700,150789405,3535,3535,3535,3535,0
|
|
20230918,161600,150789405,3535,3535,3535,3535,0
|
|
20230918,161500,150789405,3535,3535,3535,3535,0
|
|
20230918,161400,150789405,3535,3535,3535,3535,0
|
|
20230918,161300,150789405,3535,3535,3535,3535,0
|
|
20230918,161200,150789405,3535,3535,3535,3535,0
|
|
20230918,161100,150789405,3535,3535,3535,3535,0
|
|
20230918,161000,150789405,3535,3535,3535,3535,0
|
|
20230918,160900,150789405,3535,3535,3535,3535,410
|
|
20230918,160800,150789405,3535,3535,3535,3535,0
|
|
20230918,160700,150789405,3535,3535,3535,3535,0
|
|
20230918,160600,150789405,3535,3535,3535,3535,0
|
|
20230918,160500,150789405,3535,3535,3535,3535,0
|
|
20230918,160400,150789405,3535,3535,3535,3535,0
|
|
20230918,160300,150789405,3535,3535,3535,3535,0
|
|
20230918,160200,150789405,3535,3535,3535,3535,0
|
|
20230918,160100,150789405,3535,3535,3535,3535,0
|
|
20230918,160000,150789405,3535,3535,3535,3535,0
|
|
20230918,155900,150789405,3535,3535,3535,3535,0
|
|
20230918,155800,150789405,3535,3535,3535,3535,0
|
|
20230918,155700,150789405,3535,3535,3535,3535,0
|
|
20230918,155600,150789405,3535,3535,3535,3535,0
|
|
20230918,155500,150789405,3535,3535,3535,3535,0
|
|
20230918,155400,150789405,3535,3535,3535,3535,0
|
|
20230918,155300,150789405,3535,3535,3535,3535,0
|
|
20230918,155200,150789405,3535,3535,3535,3535,0
|
|
20230918,155100,150789405,3535,3535,3535,3535,0
|
|
20230918,155000,150789405,3535,3535,3535,3535,0
|
|
20230918,154900,150789405,3535,3535,3535,3535,0
|
|
20230918,154800,150789405,3535,3535,3535,3535,0
|
|
20230918,154700,150789405,3535,3535,3535,3535,0
|
|
20230918,154600,150789405,3535,3535,3535,3535,0
|
|
20230918,154500,150789405,3535,3535,3535,3535,0
|
|
20230918,154400,150789405,3535,3535,3535,3535,0
|
|
20230918,154300,150789405,3535,3535,3535,3535,0
|
|
20230918,154200,150789405,3535,3535,3535,3535,0
|
|
20230918,154100,150789405,3535,3535,3535,3535,0
|
|
20230918,154000,150789405,3535,3535,3535,3535,0
|
|
20230918,153900,150789405,3535,3535,3535,3535,410
|
|
20230918,153800,150789405,3535,3535,3535,3535,0
|
|
20230918,153700,150789405,3535,3535,3535,3535,0
|
|
20230918,153600,150789405,3535,3535,3535,3535,0
|
|
20230918,153500,150789405,3535,3535,3535,3535,0
|
|
20230918,153400,150789405,3535,3535,3535,3535,0
|
|
20230918,153300,150789405,3535,3535,3535,3535,0
|
|
20230918,153200,150789405,3535,3535,3535,3535,0
|
|
20230918,153100,150789405,3535,3535,3535,3535,0
|
|
20230918,153000,150789405,3535,3535,3535,3535,410
|
|
20230918,152900,149340055,3535,3535,3535,3535,0
|
|
20230918,152800,149340055,3535,3535,3535,3535,0
|
|
20230918,152700,149340055,3535,3535,3535,3535,0
|
|
20230918,152600,149340055,3535,3535,3535,3535,0
|
|
20230918,152500,149340055,3535,3535,3535,3535,0
|
|
20230918,152400,149340055,3535,3535,3535,3535,0
|
|
20230918,152300,149340055,3535,3535,3535,3535,0
|
|
20230918,152200,149340055,3535,3535,3535,3535,0
|
|
20230918,152100,149340055,3535,3535,3535,3535,0
|
|
20230918,152000,149340055,3535,3535,3535,3535,0
|
|
20230918,151900,149340055,3535,3535,3535,3535,151
|
|
20230918,151800,148806270,3525,3525,3525,3525,6
|
|
20230918,151700,148785120,3525,3535,3535,3525,6
|
|
20230918,151600,148763960,3525,3535,3535,3525,6
|
|
20230918,151500,148742800,3525,3535,3535,3525,6
|
|
20230918,151400,148721640,3525,3525,3525,3525,6
|
|
20230918,151300,148700490,3525,3535,3535,3525,6
|
|
20230918,151200,148679330,3525,3525,3525,3525,5
|
|
20230918,151100,148661705,3520,3525,3525,3520,26
|
|
20230918,151000,148570080,3520,3520,3520,3520,6
|
|
20230918,150900,148548960,3520,3525,3525,3520,20
|
|
20230918,150800,148478555,3520,3520,3520,3520,10
|
|
20230918,150700,148443355,3520,3520,3520,3520,115
|
|
20230918,150600,148038555,3520,3520,3520,3520,6
|
|
20230918,150500,148017435,3520,3525,3525,3520,13
|
|
20230918,150400,147971635,3520,3525,3525,3520,6
|
|
20230918,150300,147950510,3510,3520,3520,3510,226
|
|
20230918,150200,147155040,3510,3510,3510,3510,5
|
|
20230918,150100,147137490,3510,3510,3510,3510,6
|
|
20230918,150000,147116430,3510,3520,3520,3510,6
|
|
20230918,145900,147095360,3505,3510,3510,3505,5
|
|
20230918,145800,147077820,3510,3520,3520,3510,6
|
|
20230918,145700,147056750,3510,3520,3520,3510,7
|
|
20230918,145600,147032170,3510,3510,3520,3510,31
|
|
20230918,145500,146923310,3510,3520,3520,3510,36
|
|
20230918,145400,146796640,3510,3520,3520,3510,12
|
|
20230918,145300,146754450,3510,3510,3510,3510,265
|
|
20230918,145200,145824300,3505,3510,3510,3505,6
|
|
20230918,145100,145803265,3495,3510,3510,3495,96
|
|
20230918,145000,145467730,3495,3480,3495,3480,15726
|
|
20230918,144900,90662600,3480,3480,3480,3480,0
|
|
20230918,144800,90662600,3480,3480,3480,3480,289
|
|
20230918,144700,89656880,3480,3485,3485,3480,6
|
|
20230918,144600,89635995,3480,3480,3480,3480,244
|
|
20230918,144500,88786875,3480,3485,3485,3480,26
|
|
20230918,144400,88696390,3480,3485,3485,3480,7
|
|
20230918,144300,88672025,3480,3480,3480,3480,5
|
|
20230918,144200,88654625,3480,3485,3485,3480,30
|
|
20230918,144100,88550100,3480,3480,3480,3480,5
|
|
20230918,144000,88532700,3480,3485,3485,3480,10
|
|
20230918,143900,88497880,3480,3485,3485,3480,6
|
|
20230918,143800,88476995,3480,3485,3485,3480,53
|
|
20230918,143700,88292545,3480,3480,3480,3480,20
|
|
20230918,143600,88222945,3480,3485,3485,3480,12
|
|
20230918,143500,88181155,3485,3500,3500,3485,27
|
|
20230918,143400,88087030,3485,3500,3500,3485,6
|
|
20230918,143300,88066105,3485,3500,3500,3485,26
|
|
20230918,143200,87975180,3485,3485,3485,3485,5
|
|
20230918,143100,87957755,3475,3500,3500,3475,1235
|
|
20230918,143000,83661990,3490,3495,3500,3490,8
|
|
20230918,142900,83634050,3490,3510,3510,3490,1650
|
|
20230918,142800,77849405,3500,3500,3500,3500,96
|
|
20230918,142700,77513405,3500,3505,3510,3500,288
|
|
20230918,142600,76503990,3505,3515,3515,3505,6
|
|
20230918,142500,76482950,3505,3515,3515,3505,6
|
|
20230918,142400,76461910,3505,3515,3515,3505,6
|
|
20230918,142300,76440870,3505,3505,3505,3505,6
|
|
20230918,142200,76419840,3505,3505,3505,3505,5
|
|
20230918,142100,76402315,3505,3505,3505,3505,5
|
|
20230918,142000,76384790,3505,3515,3515,3505,6
|
|
20230918,141900,76363750,3505,3505,3515,3505,105
|
|
20230918,141800,75995715,3505,3505,3505,3505,5
|
|
20230918,141700,75978190,3505,3515,3515,3505,6
|
|
20230918,141600,75957150,3505,3515,3515,3505,6
|
|
20230918,141500,75936110,3505,3505,3505,3505,5
|
|
20230918,141400,75918585,3505,3515,3515,3505,7
|
|
20230918,141300,75894040,3505,3505,3520,3505,120
|
|
20230918,141200,75473425,3505,3520,3520,3505,6
|
|
20230918,141100,75452380,3505,3510,3510,3505,113
|
|
20230918,141000,75055775,3520,3520,3520,3520,1
|
|
20230918,140900,75052255,3510,3520,3520,3510,6
|
|
20230918,140800,75031185,3510,3520,3520,3510,6
|
|
20230918,140700,75010115,3510,3520,3525,3510,12
|
|
20230918,140600,74967920,3510,3535,3535,3510,487
|
|
20230918,140500,73252590,3525,3540,3540,3525,21
|
|
20230918,140400,73178475,3525,3540,3540,3525,11
|
|
20230918,140300,73139610,3540,3525,3540,3525,6
|
|
20230918,140200,73118445,3525,3525,3525,3525,5
|
|
20230918,140100,73100820,3540,3540,3540,3540,6
|
|
20230918,140000,73079580,3540,3540,3540,3540,0
|
|
20230918,135900,73079580,3540,3540,3540,3540,0
|
|
20230918,135800,73079580,3540,3540,3540,3540,6
|
|
20230918,135700,73058340,3540,3540,3540,3540,0
|
|
20230918,135600,73058340,3540,3540,3540,3540,0
|
|
20230918,135500,73058340,3540,3540,3540,3540,6
|
|
20230918,135400,73037100,3540,3540,3540,3540,0
|
|
20230918,135300,73037100,3540,3540,3540,3540,0
|
|
20230918,135200,73037100,3540,3540,3540,3540,6
|
|
20230918,135100,73015860,3540,3540,3540,3540,0
|
|
20230918,135000,73015860,3540,3540,3540,3540,0
|
|
20230918,134900,73015860,3540,3540,3540,3540,6
|
|
20230918,134800,72994620,3545,3545,3545,3545,0
|
|
20230918,134700,72994620,3545,3545,3545,3545,0
|
|
20230918,134600,72994620,3545,3545,3545,3530,1544
|
|
20230918,134500,67544195,3545,3545,3545,3545,0
|
|
20230918,134400,67544195,3545,3545,3545,3545,1
|
|
20230918,134300,67540650,3535,3540,3540,3535,904
|
|
20230918,134200,64342520,3540,3540,3540,3540,100
|
|
20230918,134100,63988520,3550,3550,3550,3550,0
|
|
20230918,134000,63988520,3550,3550,3550,3550,6
|
|
20230918,133900,63967220,3550,3550,3550,3550,0
|
|
20230918,133800,63967220,3550,3550,3550,3550,0
|
|
20230918,133700,63967220,3550,3550,3550,3550,6
|
|
20230918,133600,63945920,3550,3550,3550,3550,2
|
|
20230918,133500,63938820,3555,3555,3555,3555,0
|
|
20230918,133400,63938820,3555,3555,3555,3545,15
|
|
20230918,133300,63885575,3555,3555,3555,3555,0
|
|
20230918,133200,63885575,3555,3555,3555,3555,0
|
|
20230918,133100,63885575,3555,3555,3555,3555,6
|
|
20230918,133000,63864245,3555,3555,3555,3555,1
|
|
20230918,132900,63860690,3545,3555,3555,3545,469
|
|
20230918,132800,62198075,3545,3545,3545,3545,0
|
|
20230918,132700,62198075,3545,3545,3545,3545,500
|
|
20230918,132600,60425575,3560,3560,3560,3560,0
|
|
20230918,132500,60425575,3560,3560,3560,3560,6
|
|
20230918,132400,60404215,3560,3560,3560,3560,0
|
|
20230918,132300,60404215,3560,3560,3560,3560,1
|
|
20230918,132200,60400655,3545,3545,3545,3545,155
|
|
20230918,132100,59851180,3545,3545,3545,3545,0
|
|
20230918,132000,59851180,3545,3545,3545,3545,40
|
|
20230918,131900,59709380,3545,3545,3545,3545,6
|
|
20230918,131800,59688110,3545,3545,3545,3545,0
|
|
20230918,131700,59688110,3545,3545,3545,3545,0
|
|
20230918,131600,59688110,3545,3545,3545,3545,10
|
|
20230918,131500,59652660,3545,3545,3545,3545,0
|
|
20230918,131400,59652660,3545,3545,3545,3545,0
|
|
20230918,131300,59652660,3545,3545,3545,3545,13
|
|
20230918,131200,59606575,3545,3545,3545,3545,0
|
|
20230918,131100,59606575,3545,3545,3545,3545,0
|
|
20230918,131000,59606575,3545,3545,3545,3545,6
|
|
20230918,130900,59585305,3545,3545,3545,3545,1
|
|
20230918,130800,59581760,3540,3540,3545,3540,166
|
|
20230918,130700,58994115,3540,3540,3540,3540,0
|
|
20230918,130600,58994115,3540,3540,3540,3540,7
|
|
20230918,130500,58969335,3545,3545,3545,3545,0
|
|
20230918,130400,58969335,3545,3545,3545,3545,269
|
|
20230918,130300,58015730,3545,3545,3545,3545,0
|
|
20230918,130200,58015730,3545,3545,3545,3545,24
|
|
20230918,130100,57930650,3560,3560,3560,3560,6
|
|
20230918,130000,57909290,3560,3560,3560,3560,281
|
|
20230918,125900,56908930,3560,3560,3560,3560,0
|
|
20230918,125800,56908930,3560,3560,3560,3560,6
|
|
20230918,125700,56887570,3560,3560,3560,3560,1
|
|
20230918,125600,56884010,3550,3550,3550,3550,7
|
|
20230918,125500,56859160,3560,3560,3560,3560,1
|
|
20230918,125400,56855600,3545,3545,3545,3545,25
|
|
20230918,125300,56766975,3560,3560,3560,3560,0
|
|
20230918,125200,56766975,3560,3560,3560,3560,6
|
|
20230918,125100,56745615,3560,3560,3560,3560,0
|
|
20230918,125000,56745615,3560,3560,3560,3560,0
|
|
20230918,124900,56745615,3560,3560,3560,3560,1
|
|
20230918,124800,56742055,3545,3545,3545,3545,6
|
|
20230918,124700,56720785,3560,3560,3560,3560,0
|
|
20230918,124600,56720785,3560,3560,3560,3560,6
|
|
20230918,124500,56699425,3560,3560,3560,3560,0
|
|
20230918,124400,56699425,3560,3560,3560,3560,0
|
|
20230918,124300,56699425,3560,3560,3560,3560,6
|
|
20230918,124200,56678065,3560,3560,3560,3560,0
|
|
20230918,124100,56678065,3560,3550,3560,3550,41
|
|
20230918,124000,56532505,3560,3560,3560,3560,6
|
|
20230918,123900,56511145,3560,3560,3560,3560,0
|
|
20230918,123800,56511145,3560,3560,3560,3560,0
|
|
20230918,123700,56511145,3560,3560,3560,3560,6
|
|
20230918,123600,56489785,3560,3560,3560,3560,0
|
|
20230918,123500,56489785,3560,3560,3560,3560,3
|
|
20230918,123400,56479105,3560,3560,3560,3560,6
|
|
20230918,123300,56457745,3560,3560,3560,3560,0
|
|
20230918,123200,56457745,3560,3560,3560,3560,1
|
|
20230918,123100,56454185,3550,3560,3560,3550,408
|
|
20230918,123000,55004275,3560,3560,3560,3560,0
|
|
20230918,122900,55004275,3560,3560,3560,3560,0
|
|
20230918,122800,55004275,3560,3560,3560,3560,6
|
|
20230918,122700,54982915,3560,3560,3560,3560,0
|
|
20230918,122600,54982915,3560,3560,3560,3560,0
|
|
20230918,122500,54982915,3560,3560,3560,3560,8
|
|
20230918,122400,54954435,3560,3560,3560,3560,100
|
|
20230918,122300,54598435,3560,3560,3560,3560,0
|
|
20230918,122200,54598435,3560,3560,3560,3560,6
|
|
20230918,122100,54577075,3560,3560,3560,3560,0
|
|
20230918,122000,54577075,3560,3560,3560,3560,0
|
|
20230918,121900,54577075,3560,3560,3560,3560,6
|
|
20230918,121800,54555715,3560,3560,3560,3560,0
|
|
20230918,121700,54555715,3560,3560,3560,3560,0
|
|
20230918,121600,54555715,3560,3560,3560,3560,6
|
|
20230918,121500,54534355,3560,3560,3560,3560,1
|
|
20230918,121400,54530795,3555,3565,3565,3555,300
|
|
20230918,121300,53463140,3560,3565,3565,3560,23
|
|
20230918,121200,53381230,3565,3565,3565,3565,0
|
|
20230918,121100,53381230,3565,3565,3565,3565,0
|
|
20230918,121000,53381230,3565,3565,3565,3565,6
|
|
20230918,120900,53359840,3565,3565,3565,3565,0
|
|
20230918,120800,53359840,3565,3565,3565,3565,20
|
|
20230918,120700,53288540,3565,3565,3565,3565,6
|
|
20230918,120600,53267150,3565,3565,3565,3565,0
|
|
20230918,120500,53267150,3565,3565,3565,3565,1
|
|
20230918,120400,53263585,3565,3565,3565,3565,6
|
|
20230918,120300,53242195,3570,3570,3570,3570,0
|
|
20230918,120200,53242195,3570,3570,3570,3570,0
|
|
20230918,120100,53242195,3570,3570,3570,3565,7
|
|
20230918,120000,53217215,3560,3575,3575,3560,605
|
|
20230918,115900,51060995,3565,3565,3565,3565,39
|
|
20230918,115800,50921960,3575,3575,3575,3575,6
|
|
20230918,115700,50900510,3575,3575,3575,3575,0
|
|
20230918,115600,50900510,3575,3575,3575,3575,0
|
|
20230918,115500,50900510,3575,3575,3575,3575,6
|
|
20230918,115400,50879060,3575,3575,3575,3575,0
|
|
20230918,115300,50879060,3575,3575,3575,3575,0
|
|
20230918,115200,50879060,3575,3575,3575,3575,6
|
|
20230918,115100,50857610,3575,3575,3575,3575,0
|
|
20230918,115000,50857610,3575,3575,3575,3575,0
|
|
20230918,114900,50857610,3575,3575,3575,3575,6
|
|
20230918,114800,50836160,3575,3575,3575,3575,0
|
|
20230918,114700,50836160,3575,3575,3575,3575,0
|
|
20230918,114600,50836160,3575,3575,3575,3575,7
|
|
20230918,114500,50811135,3575,3575,3575,3575,0
|
|
20230918,114400,50811135,3575,3575,3575,3575,0
|
|
20230918,114300,50811135,3575,3575,3575,3575,7
|
|
20230918,114200,50786110,3580,3580,3580,3580,0
|
|
20230918,114100,50786110,3580,3580,3580,3580,0
|
|
20230918,114000,50786110,3580,3580,3580,3580,7
|
|
20230918,113900,50761050,3580,3580,3580,3580,0
|
|
20230918,113800,50761050,3580,3580,3580,3580,1
|
|
20230918,113700,50757470,3575,3575,3575,3575,7
|
|
20230918,113600,50732445,3575,3570,3575,3570,202
|
|
20230918,113500,50011300,3570,3580,3580,3570,371
|
|
20230918,113400,48686330,3580,3580,3580,3580,7
|
|
20230918,113300,48661270,3580,3580,3580,3580,0
|
|
20230918,113200,48661270,3580,3580,3580,3580,0
|
|
20230918,113100,48661270,3580,3580,3580,3580,7
|
|
20230918,113000,48636210,3580,3580,3580,3580,0
|
|
20230918,112900,48636210,3580,3580,3580,3580,1
|
|
20230918,112800,48632630,3575,3580,3580,3575,8
|
|
20230918,112700,48604025,3575,3575,3575,3575,30
|
|
20230918,112600,48496775,3585,3585,3585,3585,0
|
|
20230918,112500,48496775,3585,3585,3585,3585,57
|
|
20230918,112400,48292430,3585,3585,3585,3585,0
|
|
20230918,112300,48292430,3585,3585,3585,3585,1
|
|
20230918,112200,48288845,3580,3580,3580,3580,7
|
|
20230918,112100,48263785,3580,3580,3580,3580,55
|
|
20230918,112000,48066885,3580,3580,3580,3580,258
|
|
20230918,111900,47143245,3585,3585,3585,3585,7
|
|
20230918,111800,47118150,3585,3585,3585,3585,0
|
|
20230918,111700,47118150,3585,3570,3585,3570,33
|
|
20230918,111600,47000015,3580,3580,3580,3580,7
|
|
20230918,111500,46974955,3580,3580,3580,3580,0
|
|
20230918,111400,46974955,3580,3580,3580,3580,0
|
|
20230918,111300,46974955,3580,3580,3580,3570,9
|
|
20230918,111200,46942745,3580,3580,3580,3580,0
|
|
20230918,111100,46942745,3580,3580,3580,3580,0
|
|
20230918,111000,46942745,3580,3580,3580,3580,260
|
|
20230918,110900,46011945,3580,3580,3580,3580,0
|
|
20230918,110800,46011945,3580,3580,3580,3580,0
|
|
20230918,110700,46011945,3580,3580,3580,3580,7
|
|
20230918,110600,45986885,3580,3580,3580,3580,0
|
|
20230918,110500,45986885,3580,3580,3580,3580,0
|
|
20230918,110400,45986885,3580,3580,3580,3580,7
|
|
20230918,110300,45961825,3580,3580,3580,3580,1
|
|
20230918,110200,45958245,3570,3570,3570,3570,1
|
|
20230918,110100,45954675,3580,3580,3580,3580,7
|
|
20230918,110000,45929615,3580,3580,3580,3580,0
|
|
20230918,105900,45929615,3580,3580,3580,3580,1
|
|
20230918,105800,45926035,3575,3580,3580,3575,284
|
|
20230918,105700,44910700,3580,3580,3580,3580,0
|
|
20230918,105600,44910700,3580,3580,3580,3580,0
|
|
20230918,105500,44910700,3580,3580,3580,3580,7
|
|
20230918,105400,44885640,3580,3580,3580,3580,1
|
|
20230918,105300,44882060,3575,3575,3575,3575,48
|
|
20230918,105200,44710460,3580,3580,3580,3580,7
|
|
20230918,105100,44685400,3580,3580,3580,3580,0
|
|
20230918,105000,44685400,3580,3580,3580,3580,0
|
|
20230918,104900,44685400,3580,3570,3580,3570,14
|
|
20230918,104800,44635410,3570,3570,3570,3570,241
|
|
20230918,104700,43775040,3575,3580,3580,3575,286
|
|
20230918,104600,42752090,3585,3585,3585,3585,7
|
|
20230918,104500,42726995,3585,3575,3585,3575,1588
|
|
20230918,104400,37049885,3585,3585,3585,3585,0
|
|
20230918,104300,37049885,3585,3585,3585,3585,8
|
|
20230918,104200,37021205,3585,3585,3585,3585,0
|
|
20230918,104100,37021205,3585,3585,3585,3585,0
|
|
20230918,104000,37021205,3585,3585,3585,3585,7
|
|
20230918,103900,36996110,3585,3585,3585,3585,0
|
|
20230918,103800,36996110,3585,3585,3585,3585,58
|
|
20230918,103700,36788180,3585,3590,3590,3585,347
|
|
20230918,103600,35542730,3585,3585,3585,3585,10
|
|
20230918,103500,35506880,3585,3585,3585,3585,722
|
|
20230918,103400,32918510,3585,3585,3585,3585,7
|
|
20230918,103300,32893415,3585,3585,3585,3585,1
|
|
20230918,103200,32889830,3580,3580,3580,3580,259
|
|
20230918,103100,31962610,3585,3585,3585,3585,7
|
|
20230918,103000,31937515,3585,3585,3585,3585,87
|
|
20230918,102900,31625620,3590,3590,3590,3590,0
|
|
20230918,102800,31625620,3590,3590,3590,3590,7
|
|
20230918,102700,31600490,3590,3590,3590,3590,0
|
|
20230918,102600,31600490,3590,3590,3590,3590,0
|
|
20230918,102500,31600490,3590,3590,3590,3590,7
|
|
20230918,102400,31575360,3590,3590,3590,3590,0
|
|
20230918,102300,31575360,3590,3590,3590,3590,0
|
|
20230918,102200,31575360,3590,3590,3590,3590,17
|
|
20230918,102100,31514330,3590,3590,3590,3590,1
|
|
20230918,102000,31510740,3590,3585,3590,3585,74
|
|
20230918,101900,31245445,3570,3585,3585,3570,1011
|
|
20230918,101800,27631480,3590,3590,3590,3590,0
|
|
20230918,101700,27631480,3590,3590,3590,3590,0
|
|
20230918,101600,27631480,3590,3590,3590,3590,7
|
|
20230918,101500,27606350,3590,3590,3590,3590,0
|
|
20230918,101400,27606350,3590,3590,3590,3590,0
|
|
20230918,101300,27606350,3590,3585,3590,3585,45
|
|
20230918,101200,27444850,3585,3570,3585,3570,501
|
|
20230918,101100,25650195,3575,3570,3575,3570,140
|
|
20230918,101000,25149800,3570,3570,3570,3570,7
|
|
20230918,100900,25124810,3570,3570,3570,3570,0
|
|
20230918,100800,25124810,3570,3570,3570,3570,2
|
|
20230918,100700,25117670,3570,3570,3570,3570,252
|
|
20230918,100600,24218030,3570,3570,3570,3570,0
|
|
20230918,100500,24218030,3570,3570,3570,3570,1
|
|
20230918,100400,24214460,3570,3570,3570,3570,7
|
|
20230918,100300,24189470,3570,3570,3570,3570,0
|
|
20230918,100200,24189470,3570,3570,3570,3570,1
|
|
20230918,100100,24185900,3560,3570,3570,3560,2349
|
|
20230918,100000,15811230,3565,3565,3565,3565,23
|
|
20230918,095900,15729235,3565,3565,3565,3565,136
|
|
20230918,095800,15244395,3565,3575,3575,3565,12
|
|
20230918,095700,15201545,3575,3575,3575,3575,0
|
|
20230918,095600,15201545,3575,3575,3575,3575,0
|
|
20230918,095500,15201545,3575,3575,3575,3575,7
|
|
20230918,095400,15176520,3580,3580,3580,3580,0
|
|
20230918,095300,15176520,3580,3580,3580,3580,0
|
|
20230918,095200,15176520,3580,3580,3580,3580,11
|
|
20230918,095100,15137140,3580,3580,3580,3580,0
|
|
20230918,095000,15137140,3580,3580,3580,3580,0
|
|
20230918,094900,15137140,3580,3580,3580,3580,7
|
|
20230918,094800,15112080,3580,3580,3580,3580,0
|
|
20230918,094700,15112080,3580,3580,3580,3580,3
|
|
20230918,094600,15101340,3580,3575,3580,3575,8
|
|
20230918,094500,15072735,3565,3565,3565,3565,1
|
|
20230918,094400,15069170,3575,3575,3575,3575,1
|
|
20230918,094300,15065595,3570,3575,3575,3570,8
|
|
20230918,094200,15037030,3570,3575,3580,3570,181
|
|
20230918,094100,14390700,3570,3565,3570,3565,24
|
|
20230918,094000,14305025,3570,3565,3570,3565,103
|
|
20230918,093900,13937825,3555,3555,3555,3555,0
|
|
20230918,093800,13937825,3555,3555,3555,3555,104
|
|
20230918,093700,13568105,3555,3555,3555,3555,7
|
|
20230918,093600,13543220,3555,3555,3555,3555,0
|
|
20230918,093500,13543220,3555,3555,3555,3555,5
|
|
20230918,093400,13525445,3555,3555,3555,3555,7
|
|
20230918,093300,13500560,3555,3555,3555,3555,0
|
|
20230918,093200,13500560,3555,3555,3555,3555,1
|
|
20230918,093100,13497005,3550,3555,3555,3550,91
|
|
20230918,093000,13173920,3555,3555,3555,3555,0
|
|
20230918,092900,13173920,3555,3545,3555,3545,39
|
|
20230918,092800,13035650,3545,3570,3570,3525,686
|
|
20230918,092700,10606765,3570,3570,3570,3570,0
|
|
20230918,092600,10606765,3570,3570,3570,3570,1
|
|
20230918,092500,10603195,3565,3565,3565,3565,7
|
|
20230918,092400,10578240,3565,3565,3565,3565,8
|
|
20230918,092300,10549720,3570,3570,3570,3570,0
|
|
20230918,092200,10549720,3570,3570,3570,3570,7
|
|
20230918,092100,10524730,3570,3570,3570,3570,0
|
|
20230918,092000,10524730,3570,3570,3570,3570,0
|
|
20230918,091900,10524730,3570,3570,3570,3570,2
|
|
20230918,091800,10517590,3565,3565,3565,3565,8
|
|
20230918,091700,10489070,3570,3570,3570,3570,0
|
|
20230918,091600,10489070,3570,3570,3570,3570,1
|
|
20230918,091500,10485500,3565,3565,3565,3565,145
|
|
20230918,091400,9968575,3565,3565,3565,3565,0
|
|
20230918,091300,9968575,3565,3565,3565,3565,1
|
|
20230918,091200,9965010,3555,3555,3555,3555,12
|
|
20230918,091100,9922350,3580,3580,3580,3580,2
|
|
20230918,091000,9915190,3580,3565,3580,3565,351
|
|
20230918,090900,8663345,3565,3545,3565,3540,22
|
|
20230918,090800,8585415,3570,3570,3570,3570,0
|
|
20230918,090700,8585415,3570,3570,3570,3570,7
|
|
20230918,090600,8560425,3570,3570,3570,3570,1
|
|
20230918,090500,8556855,3525,3565,3565,3525,220
|
|
20230918,090400,7777595,3565,3565,3565,3565,1
|
|
20230918,090300,7774030,3540,3545,3545,3540,200
|
|
20230918,090200,7065300,3570,3570,3570,3570,0
|
|
20230918,090100,7065300,3570,3565,3570,3550,1069
|
|
20230918,090000,3264910,3565,3560,3575,3560,917
|